Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.10 | 16.27 | 15.98 | 16.09 | 262,759 | -0.08(-0.52%) |
Sep 27, 2019 | 16.26 | 16.43 | 16.06 | 16.17 | 224,932 | +0.00(+0.00%) |
Sep 26, 2019 | 16.36 | 16.40 | 15.98 | 16.17 | 184,239 | -0.26(-1.61%) |
Sep 25, 2019 | 16.56 | 16.74 | 16.43 | 16.44 | 169,623 | -0.14(-0.85%) |
Sep 24, 2019 | 17.06 | 17.11 | 16.56 | 16.58 | 304,293 | -0.48(-2.82%) |
Sep 23, 2019 | 16.80 | 17.21 | 16.80 | 17.06 | 122,384 | +0.10(+0.61%) |
Sep 20, 2019 | 17.39 | 17.41 | 16.84 | 16.96 | 478,935 | -0.46(-2.65%) |
Sep 19, 2019 | 17.46 | 17.71 | 17.39 | 17.42 | 156,579 | -0.03(-0.16%) |
Sep 18, 2019 | 17.36 | 17.54 | 17.30 | 17.45 | 136,823 | +0.05(+0.27%) |
Sep 17, 2019 | 17.60 | 17.60 | 17.19 | 17.40 | 113,513 | -0.23(-1.28%) |
Sep 16, 2019 | 17.38 | 17.81 | 17.21 | 17.62 | 175,723 | +0.16(+0.92%) |
Sep 13, 2019 | 17.47 | 17.69 | 17.32 | 17.46 | 184,932 | +0.04(+0.22%) |
Sep 12, 2019 | 17.57 | 17.75 | 17.28 | 17.43 | 264,505 | -0.02(-0.11%) |
Sep 11, 2019 | 16.65 | 17.49 | 16.55 | 17.45 | 268,749 | +0.88(+5.29%) |
Sep 10, 2019 | 16.25 | 16.64 | 16.15 | 16.57 | 189,323 | +0.19(+1.15%) |
Sep 09, 2019 | 15.71 | 16.39 | 15.64 | 16.38 | 175,017 | +0.75(+4.83%) |
Sep 06, 2019 | 15.60 | 15.74 | 15.49 | 15.63 | 179,945 | +0.10(+0.67%) |
Sep 05, 2019 | 15.69 | 15.98 | 15.49 | 15.52 | 276,823 | +0.04(+0.24%) |
Sep 04, 2019 | 15.55 | 15.67 | 15.36 | 15.49 | 109,980 | +0.04(+0.24%) |
Sep 03, 2019 | 15.45 | 15.49 | 15.16 | 15.45 | 241,041 | -0.03(-0.18%) |
Aug 30, 2019 | 15.33 | 15.53 | 15.32 | 15.48 | 176,019 | +0.19(+1.23%) |
Aug 29, 2019 | 15.03 | 15.42 | 14.90 | 15.29 | 138,760 | +0.48(+3.25%) |
Aug 28, 2019 | 14.53 | 14.90 | 14.51 | 14.81 | 118,086 | +0.19(+1.29%) |
Aug 27, 2019 | 15.16 | 15.18 | 14.61 | 14.62 | 178,338 | -0.48(-3.18%) |
Aug 26, 2019 | 14.60 | 15.13 | 14.54 | 15.10 | 182,995 | +0.67(+4.64%) |
Aug 23, 2019 | 15.58 | 15.70 | 14.41 | 14.43 | 413,047 | -1.28(-8.16%) |
Aug 22, 2019 | 15.37 | 15.78 | 15.35 | 15.71 | 224,546 | +0.43(+2.84%) |
Aug 21, 2019 | 15.34 | 15.45 | 15.14 | 15.28 | 135,950 | -0.03(-0.18%) |
Aug 20, 2019 | 15.36 | 15.37 | 15.11 | 15.31 | 192,282 | -0.04(-0.25%) |
Aug 19, 2019 | 15.22 | 15.38 | 15.03 | 15.34 | 171,983 | +0.35(+2.33%) |
Aug 16, 2019 | 14.61 | 15.12 | 14.54 | 15.00 | 214,958 | +0.41(+2.78%) |
Aug 15, 2019 | 14.62 | 14.72 | 14.40 | 14.59 | 218,644 | -0.10(-0.71%) |
Aug 14, 2019 | 15.25 | 15.36 | 14.68 | 14.69 | 300,539 | -0.74(-4.76%) |
Aug 13, 2019 | 15.09 | 15.61 | 15.08 | 15.43 | 157,665 | +0.25(+1.68%) |
Aug 12, 2019 | 15.43 | 15.65 | 15.15 | 15.17 | 182,318 | -0.41(-2.66%) |
Aug 09, 2019 | 15.88 | 15.95 | 15.52 | 15.59 | 187,372 | -0.42(-2.65%) |
Aug 08, 2019 | 15.66 | 16.23 | 15.65 | 16.01 | 243,762 | +0.46(+2.97%) |
Aug 07, 2019 | 14.84 | 15.79 | 14.84 | 15.55 | 452,216 | +0.87(+5.90%) |
Aug 06, 2019 | 14.30 | 14.72 | 14.30 | 14.68 | 266,599 | +0.34(+2.37%) |
Aug 05, 2019 | 14.47 | 14.48 | 14.03 | 14.35 | 465,178 | -0.32(-2.18%) |
Aug 02, 2019 | 14.81 | 14.88 | 14.49 | 14.67 | 311,615 | -0.26(-1.77%) |
Aug 01, 2019 | 15.45 | 15.51 | 14.93 | 14.93 | 316,035 | -0.52(-3.36%) |
Jul 31, 2019 | 15.65 | 15.83 | 15.34 | 15.45 | 362,586 | -0.26(-1.68%) |
Jul 30, 2019 | 15.48 | 15.83 | 15.31 | 15.71 | 244,828 | +0.21(+1.34%) |
Jul 29, 2019 | 15.73 | 15.87 | 15.44 | 15.50 | 208,864 | -0.22(-1.38%) |
Jul 26, 2019 | 15.53 | 15.80 | 15.35 | 15.72 | 212,200 | +0.18(+1.15%) |
Jul 25, 2019 | 15.65 | 16.00 | 15.46 | 15.54 | 320,336 | +0.10(+0.67%) |
Jul 24, 2019 | 15.31 | 15.55 | 15.17 | 15.44 | 161,681 | +0.07(+0.43%) |
Jul 23, 2019 | 15.61 | 15.73 | 15.30 | 15.37 | 138,352 | -0.15(-0.97%) |
Jul 22, 2019 | 15.57 | 15.90 | 15.36 | 15.52 | 282,258 | -0.05(-0.30%) |
Jul 19, 2019 | 15.83 | 15.93 | 15.54 | 15.57 | 197,558 | -0.27(-1.72%) |
Jul 18, 2019 | 15.95 | 16.01 | 15.70 | 15.84 | 155,261 | -0.14(-0.88%) |
Jul 17, 2019 | 15.93 | 16.15 | 15.76 | 15.98 | 179,416 | -0.02(-0.12%) |
Jul 16, 2019 | 15.94 | 16.17 | 15.92 | 16.00 | 137,850 | -0.02(-0.12%) |
Jul 15, 2019 | 16.16 | 16.16 | 15.83 | 16.02 | 265,065 | -0.05(-0.29%) |
Jul 12, 2019 | 16.02 | 16.17 | 15.95 | 16.07 | 183,234 | +0.14(+0.89%) |
Jul 11, 2019 | 15.94 | 16.05 | 15.86 | 15.93 | 185,439 | +0.03(+0.18%) |
Jul 10, 2019 | 15.98 | 16.15 | 15.89 | 15.90 | 177,231 | -0.01(-0.06%) |
Jul 09, 2019 | 15.88 | 15.91 | 15.61 | 15.91 | 249,686 | +0.02(+0.12%) |
Jul 08, 2019 | 16.45 | 16.46 | 15.82 | 15.89 | 273,032 | -0.56(-3.38%) |
Jul 05, 2019 | 16.46 | 16.80 | 16.42 | 16.45 | 197,770 | +0.01(+0.06%) |
Jul 03, 2019 | 16.28 | 16.48 | 16.19 | 16.44 | 69,707 | +0.29(+1.81%) |
Jul 02, 2019 | 16.30 | 16.31 | 15.92 | 16.15 | 200,959 | -0.18(-1.10%) |